Century Iron And Steel Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 178.00 | 179.50 | 176.00 | 177.00 | 177.00 | 1,806,166 |
| 2025-05-05 | 177.50 | 183.00 | 173.50 | 176.00 | 176.00 | 5,199,808 |
| 2025-05-02 | 178.00 | 181.00 | 175.50 | 175.50 | 175.50 | 2,267,561 |
| 2025-04-30 | 177.50 | 179.50 | 174.00 | 175.00 | 175.00 | 2,094,301 |
| 2025-04-29 | 179.00 | 180.00 | 176.50 | 177.00 | 177.00 | 1,887,212 |
| 2025-04-28 | 175.00 | 177.50 | 174.50 | 176.00 | 176.00 | 2,196,414 |
| 2025-04-25 | 177.50 | 181.00 | 173.00 | 173.50 | 173.50 | 3,924,439 |
| 2025-04-24 | 169.50 | 175.00 | 169.50 | 173.50 | 173.50 | 3,701,058 |
| 2025-04-23 | 165.00 | 170.50 | 165.00 | 168.00 | 168.00 | 3,808,658 |
| 2025-04-22 | 158.00 | 163.50 | 156.00 | 162.00 | 162.00 | 3,044,838 |
| 2025-04-21 | 170.00 | 170.00 | 159.50 | 160.00 | 160.00 | 8,149,138 |
| 2025-04-18 | 183.00 | 183.00 | 176.50 | 176.50 | 176.50 | 5,493,361 |
| 2025-04-17 | 175.00 | 182.00 | 172.00 | 182.00 | 182.00 | 5,693,027 |
| 2025-04-16 | 176.50 | 180.00 | 174.00 | 174.00 | 174.00 | 4,585,678 |
| 2025-04-15 | 170.50 | 179.00 | 170.00 | 176.50 | 176.50 | 6,972,181 |
| 2025-04-14 | 158.00 | 166.50 | 156.00 | 166.50 | 166.50 | 4,901,433 |
| 2025-04-11 | 141.00 | 152.50 | 140.50 | 151.50 | 151.50 | 5,691,371 |
| 2025-04-10 | 144.50 | 144.50 | 141.50 | 144.50 | 144.50 | 2,022,257 |
| 2025-04-09 | 139.00 | 143.00 | 131.50 | 131.50 | 131.50 | 4,001,204 |
| 2025-04-08 | 146.00 | 152.50 | 146.00 | 146.00 | 146.00 | 4,497,412 |
| 2025-04-07 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 268,792 |
| 2025-04-02 | 169.50 | 180.00 | 167.50 | 180.00 | 180.00 | 4,511,026 |
| 2025-04-01 | 160.50 | 172.50 | 159.50 | 170.00 | 170.00 | 3,381,504 |
| 2025-03-31 | 169.00 | 170.00 | 158.00 | 158.50 | 158.50 | 4,032,360 |
| 2025-03-28 | 180.00 | 180.00 | 173.50 | 174.50 | 174.50 | 2,655,742 |
| 2025-03-27 | 184.50 | 185.50 | 180.50 | 180.50 | 180.50 | 1,301,061 |
| 2025-03-26 | 184.00 | 187.00 | 183.00 | 184.00 | 184.00 | 639,564 |
| 2025-03-25 | 185.50 | 188.50 | 182.50 | 183.00 | 183.00 | 1,147,531 |
| 2025-03-24 | 185.50 | 188.00 | 183.50 | 183.50 | 183.50 | 985,333 |
| 2025-03-21 | 187.50 | 187.50 | 183.50 | 184.50 | 184.50 | 1,178,807 |
| 2025-03-20 | 187.00 | 193.00 | 184.50 | 186.50 | 186.50 | 2,766,544 |
| 2025-03-19 | 187.50 | 188.00 | 183.00 | 185.00 | 185.00 | 2,023,608 |
| 2025-03-18 | 191.50 | 193.00 | 186.00 | 186.00 | 186.00 | 2,406,636 |
| 2025-03-17 | 190.00 | 195.00 | 186.00 | 190.00 | 190.00 | 3,089,218 |
| 2025-03-14 | 186.50 | 189.50 | 184.50 | 187.00 | 187.00 | 2,312,958 |
| 2025-03-13 | 195.50 | 197.50 | 185.00 | 185.00 | 185.00 | 5,539,531 |
| 2025-03-12 | 184.00 | 196.00 | 184.00 | 194.50 | 194.50 | 5,490,541 |
| 2025-03-11 | 180.50 | 185.00 | 171.00 | 183.50 | 183.50 | 8,081,121 |
| 2025-03-10 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | 4,638,835 |
| 2025-03-07 | 191.00 | 199.50 | 189.00 | 195.50 | 195.50 | 10,403,845 |
| 2025-03-06 | 189.00 | 194.00 | 185.00 | 189.00 | 189.00 | 5,469,281 |
| 2025-03-05 | 185.00 | 187.50 | 183.50 | 185.50 | 185.50 | 1,995,255 |
| 2025-03-04 | 182.50 | 184.50 | 176.00 | 183.00 | 183.00 | 3,555,761 |
| 2025-03-03 | 187.00 | 188.00 | 181.00 | 185.00 | 185.00 | 3,215,062 |
| 2025-02-27 | 185.50 | 193.00 | 185.00 | 187.00 | 187.00 | 5,066,098 |
| 2025-02-26 | 186.00 | 188.50 | 183.00 | 184.00 | 184.00 | 2,726,239 |
| 2025-02-25 | 188.50 | 192.00 | 185.00 | 185.50 | 185.50 | 5,352,746 |
| 2025-02-24 | 179.50 | 193.00 | 179.00 | 188.50 | 188.50 | 8,429,062 |
| 2025-02-21 | 182.00 | 182.00 | 178.00 | 179.00 | 179.00 | 2,277,721 |
| 2025-02-20 | 177.50 | 181.00 | 176.00 | 180.50 | 180.50 | 3,632,144 |
| 2025-02-19 | 172.00 | 177.50 | 172.00 | 176.00 | 176.00 | 2,134,244 |
| 2025-02-18 | 175.00 | 175.50 | 170.50 | 171.50 | 171.50 | 1,407,356 |
| 2025-02-17 | 175.00 | 177.50 | 172.00 | 173.50 | 173.50 | 2,972,498 |
| 2025-02-14 | 169.00 | 174.50 | 167.50 | 172.00 | 172.00 | 3,475,142 |
| 2025-02-13 | 165.00 | 168.50 | 164.50 | 167.00 | 167.00 | 1,164,966 |
| 2025-02-12 | 167.50 | 170.00 | 163.50 | 163.50 | 163.50 | 1,885,708 |
| 2025-02-11 | 165.00 | 169.50 | 165.00 | 166.50 | 166.50 | 2,922,426 |
| 2025-02-10 | 161.00 | 167.00 | 161.00 | 163.00 | 163.00 | 1,847,565 |
| 2025-02-07 | 163.50 | 163.50 | 161.00 | 162.00 | 162.00 | 742,470 |
| 2025-02-06 | 161.50 | 163.50 | 160.50 | 163.00 | 163.00 | 913,616 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-20 | 2.9891 TWD |
| 2021-08-31 | 2.9833 TWD |
| 2020-08-20 | 0.9927 TWD |
| 2019-09-18 | 0.2999 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.